Options Chain for ROBLOX CORP CL A (RBLX) - $62.51 as of 2/21/2025 9:15:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.20 | 23.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 45.00 | 17.35 | 18.15 | 17.03 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 12.80 | 13.55 | 12.91 | % | 2 | 0 | 0.51 | 0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 52.00 | 10.65 | 11.85 | 11.20 | % | 4 | 0 | 0.40 | 0.91 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 53.00 | 9.55 | 10.50 | 9.14 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.89 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 54.00 | 7.95 | 10.15 | 12.45 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.87 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 7.65 | 8.80 | 7.98 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.84 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 56.00 | 6.95 | 8.05 | % | 0 | 0 | 0.36 | 0.81 | 0.03 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 57.00 | 6.90 | 7.85 | 6.15 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.78 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 58.00 | 5.25 | 7.15 | % | 0 | 0 | 0.39 | 0.74 | 0.04 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 59.00 | 4.90 | 5.75 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.70 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 4.50 | 5.30 | % | 0 | 0 | 0.40 | 0.66 | 0.04 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 61.00 | 4.35 | 4.50 | 4.35 | +0.80 | +22.54% | 20 | 31 | 0.41 | 0.61 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 62.00 | 3.75 | 3.90 | % | 0 | 0 | 0.40 | 0.57 | 0.05 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 63.00 | 2.16 | 4.00 | % | 0 | 0 | 0.38 | 0.52 | 0.05 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 64.00 | 2.66 | 3.05 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.47 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 2.26 | 2.55 | 3.46 | 0.00 | 0.00% | 0 | 56 | 0.39 | 0.43 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 66.00 | 1.89 | 2.15 | 2.05 | +0.30 | +17.15% | 1 | 21 | 0.39 | 0.38 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 67.00 | 1.57 | 1.83 | 1.24 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.34 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 68.00 | 1.42 | 2.31 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.30 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 69.00 | 1.00 | 1.46 | % | 0 | 0 | 0.39 | 0.26 | 0.04 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 0.74 | 1.31 | 0.98 | -0.01 | -1.01% | 1 | 7 | 0.38 | 0.23 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 0.58 | 1.02 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.20 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 72.00 | 0.57 | 1.87 | % | 0 | 0 | 0.49 | 0.17 | 0.03 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 73.00 | 0.36 | 0.69 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.15 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 74.00 | 0.00 | 1.67 | % | 0 | 0 | 0.42 | 0.12 | 0.02 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 0.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.10 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 76.00 | 0.26 | 0.40 | % | 0 | 0 | 0.40 | 0.09 | 0.02 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 77.00 | 0.19 | 0.30 | 0.28 | -0.32 | -53.34% | 3 | 1 | 0.39 | 0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 78.00 | 0.15 | 0.32 | % | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.41 | % | 0 | 0 | 0.78 | 0.04 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.33 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.29 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.32 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 50.00 | 0.22 | 0.38 | 0.37 | % | 3 | 0 | 0.47 | -0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 52.00 | 0.40 | 1.83 | % | 0 | 0 | 0.48 | -0.09 | 0.02 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 53.00 | 0.15 | 2.00 | % | 0 | 0 | 0.58 | -0.11 | 0.02 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 54.00 | 0.62 | 0.82 | 0.77 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.13 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.97 | 1.02 | 0.00 | 0.00% | 0 | 185 | 0.36 | -0.16 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 56.00 | 0.92 | 1.16 | % | 0 | 0 | 0.43 | -0.19 | 0.03 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 57.00 | 0.99 | 2.53 | 1.15 | -0.34 | -22.82% | 5 | 1 | 0.50 | -0.22 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 58.00 | 1.40 | 1.68 | 1.36 | -0.49 | -26.49% | 5 | 6 | 0.42 | -0.26 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 59.00 | 1.69 | 2.71 | 1.65 | -0.31 | -15.82% | 5 | 2 | 0.46 | -0.30 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 1.88 | 2.79 | 2.21 | +0.57 | +34.76% | 6 | 9 | 0.43 | -0.34 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 61.00 | 2.52 | 3.15 | 3.20 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.39 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 62.00 | 2.78 | 3.85 | 2.20 | 0.00 | 0.00% | 0 | 20 | 0.44 | -0.43 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 63.00 | 3.45 | 3.60 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.48 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 64.00 | 4.00 | 4.15 | 3.98 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.53 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 2.96 | 4.75 | 4.96 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.57 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 66.00 | 4.45 | 5.35 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.62 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 67.00 | 5.90 | 6.05 | 4.15 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.66 | 0.04 | -0.04 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 68.00 | 6.15 | 7.50 | % | 0 | 0 | 0.41 | -0.70 | 0.04 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 69.00 | 7.35 | 7.55 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.74 | 0.04 | -0.03 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 8.05 | 9.25 | % | 0 | 0 | 0.39 | -0.77 | 0.04 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 71.00 | 9.00 | 10.10 | % | 0 | 0 | 0.53 | -0.80 | 0.03 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 72.00 | 9.00 | 11.60 | % | 0 | 0 | 0.46 | -0.83 | 0.03 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 73.00 | 9.55 | 11.35 | % | 0 | 0 | 0.43 | -0.85 | 0.03 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 74.00 | 11.35 | 12.20 | % | 0 | 0 | 0.40 | -0.88 | 0.02 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 12.25 | 13.15 | % | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 76.00 | 13.10 | 14.40 | % | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 77.00 | 13.60 | 15.05 | % | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 78.00 | 14.75 | 16.00 | % | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 16.65 | 18.35 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 21.15 | 23.00 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 25.55 | 29.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 30.80 | 33.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |